576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,183200,1501125800,4955,4955,4955,4955,0
|
|
20240823,183100,1501125800,4955,4955,4955,4955,0
|
|
20240823,183000,1501125800,4955,4955,4955,4955,0
|
|
20240823,182900,1501125800,4955,4955,4955,4955,0
|
|
20240823,182800,1501125800,4955,4955,4955,4955,0
|
|
20240823,182700,1501125800,4955,4955,4955,4955,0
|
|
20240823,182600,1501125800,4955,4955,4955,4955,0
|
|
20240823,182500,1501125800,4955,4955,4955,4955,0
|
|
20240823,182400,1501125800,4955,4955,4955,4955,0
|
|
20240823,182300,1501125800,4955,4955,4955,4955,0
|
|
20240823,182200,1501125800,4955,4955,4955,4955,0
|
|
20240823,182100,1501125800,4955,4955,4955,4955,0
|
|
20240823,182000,1501125800,4955,4955,4955,4955,0
|
|
20240823,181900,1501125800,4955,4955,4955,4955,0
|
|
20240823,181800,1501125800,4955,4955,4955,4955,0
|
|
20240823,181700,1501125800,4955,4955,4955,4955,0
|
|
20240823,181600,1501125800,4955,4955,4955,4955,0
|
|
20240823,181500,1501125800,4955,4955,4955,4955,0
|
|
20240823,181400,1501125800,4955,4955,4955,4955,0
|
|
20240823,181300,1501125800,4955,4955,4955,4955,0
|
|
20240823,181200,1501125800,4955,4955,4955,4955,0
|
|
20240823,181100,1501125800,4955,4955,4955,4955,0
|
|
20240823,181000,1501125800,4955,4955,4955,4955,0
|
|
20240823,180900,1501125800,4955,4955,4955,4955,0
|
|
20240823,180800,1501125800,4955,4955,4955,4955,0
|
|
20240823,180700,1501125800,4955,4955,4955,4955,0
|
|
20240823,180600,1501125800,4955,4955,4955,4955,0
|
|
20240823,180500,1501125800,4955,4955,4955,4955,0
|
|
20240823,180400,1501125800,4955,4955,4955,4955,0
|
|
20240823,180300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,180200,1501125800,4955,4955,4955,4955,0
|
|
20240823,180100,1501125800,4955,4955,4955,4955,0
|
|
20240823,180000,1501125800,4955,4955,4955,4955,0
|
|
20240823,175900,1501125800,4955,4955,4955,4955,0
|
|
20240823,175800,1501125800,4955,4955,4955,4955,0
|
|
20240823,175700,1501125800,4955,4955,4955,4955,0
|
|
20240823,175600,1501125800,4955,4955,4955,4955,0
|
|
20240823,175500,1501125800,4955,4955,4955,4955,0
|
|
20240823,175400,1501125800,4955,4955,4955,4955,0
|
|
20240823,175300,1501125800,4955,4955,4955,4955,0
|
|
20240823,175200,1501125800,4955,4955,4955,4955,0
|
|
20240823,175100,1501125800,4955,4955,4955,4955,0
|
|
20240823,175000,1501125800,4955,4955,4955,4955,0
|
|
20240823,174900,1501125800,4955,4955,4955,4955,0
|
|
20240823,174800,1501125800,4955,4955,4955,4955,0
|
|
20240823,174700,1501125800,4955,4955,4955,4955,0
|
|
20240823,174600,1501125800,4955,4955,4955,4955,0
|
|
20240823,174500,1501125800,4955,4955,4955,4955,0
|
|
20240823,174400,1501125800,4955,4955,4955,4955,0
|
|
20240823,174300,1501125800,4955,4955,4955,4955,0
|
|
20240823,174200,1501125800,4955,4955,4955,4955,0
|
|
20240823,174100,1501125800,4955,4955,4955,4955,0
|
|
20240823,174000,1501125800,4955,4955,4955,4955,0
|
|
20240823,173900,1501125800,4955,4955,4955,4955,0
|
|
20240823,173800,1501125800,4955,4955,4955,4955,0
|
|
20240823,173700,1501125800,4955,4955,4955,4955,0
|
|
20240823,173600,1501125800,4955,4955,4955,4955,0
|
|
20240823,173500,1501125800,4955,4955,4955,4955,0
|
|
20240823,173400,1501125800,4955,4955,4955,4955,0
|
|
20240823,173300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,173200,1501125800,4955,4955,4955,4955,0
|
|
20240823,173100,1501125800,4955,4955,4955,4955,0
|
|
20240823,173000,1501125800,4955,4955,4955,4955,0
|
|
20240823,172900,1501125800,4955,4955,4955,4955,0
|
|
20240823,172800,1501125800,4955,4955,4955,4955,0
|
|
20240823,172700,1501125800,4955,4955,4955,4955,0
|
|
20240823,172600,1501125800,4955,4955,4955,4955,0
|
|
20240823,172500,1501125800,4955,4955,4955,4955,0
|
|
20240823,172400,1501125800,4955,4955,4955,4955,0
|
|
20240823,172300,1501125800,4955,4955,4955,4955,0
|
|
20240823,172200,1501125800,4955,4955,4955,4955,0
|
|
20240823,172100,1501125800,4955,4955,4955,4955,0
|
|
20240823,172000,1501125800,4955,4955,4955,4955,0
|
|
20240823,171900,1501125800,4955,4955,4955,4955,0
|
|
20240823,171800,1501125800,4955,4955,4955,4955,0
|
|
20240823,171700,1501125800,4955,4955,4955,4955,0
|
|
20240823,171600,1501125800,4955,4955,4955,4955,0
|
|
20240823,171500,1501125800,4955,4955,4955,4955,0
|
|
20240823,171400,1501125800,4955,4955,4955,4955,0
|
|
20240823,171300,1501125800,4955,4955,4955,4955,0
|
|
20240823,171200,1501125800,4955,4955,4955,4955,0
|
|
20240823,171100,1501125800,4955,4955,4955,4955,0
|
|
20240823,171000,1501125800,4955,4955,4955,4955,0
|
|
20240823,170900,1501125800,4955,4955,4955,4955,0
|
|
20240823,170800,1501125800,4955,4955,4955,4955,0
|
|
20240823,170700,1501125800,4955,4955,4955,4955,0
|
|
20240823,170600,1501125800,4955,4955,4955,4955,0
|
|
20240823,170500,1501125800,4955,4955,4955,4955,0
|
|
20240823,170400,1501125800,4955,4955,4955,4955,0
|
|
20240823,170300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,170200,1501125800,4955,4955,4955,4955,0
|
|
20240823,170100,1501125800,4955,4955,4955,4955,0
|
|
20240823,170000,1501125800,4955,4955,4955,4955,0
|
|
20240823,165900,1501125800,4955,4955,4955,4955,0
|
|
20240823,165800,1501125800,4955,4955,4955,4955,0
|
|
20240823,165700,1501125800,4955,4955,4955,4955,0
|
|
20240823,165600,1501125800,4955,4955,4955,4955,0
|
|
20240823,165500,1501125800,4955,4955,4955,4955,0
|
|
20240823,165400,1501125800,4955,4955,4955,4955,0
|
|
20240823,165300,1501125800,4955,4955,4955,4955,0
|
|
20240823,165200,1501125800,4955,4955,4955,4955,0
|
|
20240823,165100,1501125800,4955,4955,4955,4955,0
|
|
20240823,165000,1501125800,4955,4955,4955,4955,0
|
|
20240823,164900,1501125800,4955,4955,4955,4955,0
|
|
20240823,164800,1501125800,4955,4955,4955,4955,0
|
|
20240823,164700,1501125800,4955,4955,4955,4955,0
|
|
20240823,164600,1501125800,4955,4955,4955,4955,0
|
|
20240823,164500,1501125800,4955,4955,4955,4955,0
|
|
20240823,164400,1501125800,4955,4955,4955,4955,0
|
|
20240823,164300,1501125800,4955,4955,4955,4955,0
|
|
20240823,164200,1501125800,4955,4955,4955,4955,0
|
|
20240823,164100,1501125800,4955,4955,4955,4955,0
|
|
20240823,164000,1501125800,4955,4955,4955,4955,0
|
|
20240823,163900,1501125800,4955,4955,4955,4955,0
|
|
20240823,163800,1501125800,4955,4955,4955,4955,0
|
|
20240823,163700,1501125800,4955,4955,4955,4955,0
|
|
20240823,163600,1501125800,4955,4955,4955,4955,0
|
|
20240823,163500,1501125800,4955,4955,4955,4955,0
|
|
20240823,163400,1501125800,4955,4955,4955,4955,0
|
|
20240823,163300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,163200,1501125800,4955,4955,4955,4955,0
|
|
20240823,163100,1501125800,4955,4955,4955,4955,0
|
|
20240823,163000,1501125800,4955,4955,4955,4955,0
|
|
20240823,162900,1501125800,4955,4955,4955,4955,0
|
|
20240823,162800,1501125800,4955,4955,4955,4955,0
|
|
20240823,162700,1501125800,4955,4955,4955,4955,0
|
|
20240823,162600,1501125800,4955,4955,4955,4955,0
|
|
20240823,162500,1501125800,4955,4955,4955,4955,0
|
|
20240823,162400,1501125800,4955,4955,4955,4955,0
|
|
20240823,162300,1501125800,4955,4955,4955,4955,0
|
|
20240823,162200,1501125800,4955,4955,4955,4955,0
|
|
20240823,162100,1501125800,4955,4955,4955,4955,0
|
|
20240823,162000,1501125800,4955,4955,4955,4955,0
|
|
20240823,161900,1501125800,4955,4955,4955,4955,0
|
|
20240823,161800,1501125800,4955,4955,4955,4955,0
|
|
20240823,161700,1501125800,4955,4955,4955,4955,0
|
|
20240823,161600,1501125800,4955,4955,4955,4955,0
|
|
20240823,161500,1501125800,4955,4955,4955,4955,0
|
|
20240823,161400,1501125800,4955,4955,4955,4955,0
|
|
20240823,161300,1501125800,4955,4955,4955,4955,0
|
|
20240823,161200,1501125800,4955,4955,4955,4955,0
|
|
20240823,161100,1501125800,4955,4955,4955,4955,0
|
|
20240823,161000,1501125800,4955,4955,4955,4955,0
|
|
20240823,160900,1501125800,4955,4955,4955,4955,0
|
|
20240823,160800,1501125800,4955,4955,4955,4955,0
|
|
20240823,160700,1501125800,4955,4955,4955,4955,0
|
|
20240823,160600,1501125800,4955,4955,4955,4955,0
|
|
20240823,160500,1501125800,4955,4955,4955,4955,0
|
|
20240823,160400,1501125800,4955,4955,4955,4955,0
|
|
20240823,160300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,160200,1501125800,4955,4955,4955,4955,0
|
|
20240823,160100,1501125800,4955,4955,4955,4955,0
|
|
20240823,160000,1501125800,4955,4955,4955,4955,0
|
|
20240823,155900,1501125800,4955,4955,4955,4955,0
|
|
20240823,155800,1501125800,4955,4955,4955,4955,0
|
|
20240823,155700,1501125800,4955,4955,4955,4955,0
|
|
20240823,155600,1501125800,4955,4955,4955,4955,0
|
|
20240823,155500,1501125800,4955,4955,4955,4955,0
|
|
20240823,155400,1501125800,4955,4955,4955,4955,0
|
|
20240823,155300,1501125800,4955,4955,4955,4955,0
|
|
20240823,155200,1501125800,4955,4955,4955,4955,0
|
|
20240823,155100,1501125800,4955,4955,4955,4955,0
|
|
20240823,155000,1501125800,4955,4955,4955,4955,0
|
|
20240823,154900,1501125800,4955,4955,4955,4955,0
|
|
20240823,154800,1501125800,4955,4955,4955,4955,0
|
|
20240823,154700,1501125800,4955,4955,4955,4955,0
|
|
20240823,154600,1501125800,4955,4955,4955,4955,0
|
|
20240823,154500,1501125800,4955,4955,4955,4955,0
|
|
20240823,154400,1501125800,4955,4955,4955,4955,0
|
|
20240823,154300,1501125800,4955,4955,4955,4955,0
|
|
20240823,154200,1501125800,4955,4955,4955,4955,0
|
|
20240823,154100,1501125800,4955,4955,4955,4955,0
|
|
20240823,154000,1501125800,4955,4955,4955,4955,0
|
|
20240823,153900,1501125800,4955,4955,4955,4955,0
|
|
20240823,153800,1501125800,4955,4955,4955,4955,0
|
|
20240823,153700,1501125800,4955,4955,4955,4955,0
|
|
20240823,153600,1501125800,4955,4955,4955,4955,0
|
|
20240823,153500,1501125800,4955,4955,4955,4955,0
|
|
20240823,153400,1501125800,4955,4955,4955,4955,0
|
|
20240823,153300,1501125800,4955,4955,4955,4955,4967
|
|
20240823,153200,1501125800,4955,4955,4955,4955,0
|
|
20240823,153100,1501125800,4955,4955,4955,4955,0
|
|
20240823,153000,1501125800,4955,4955,4955,4955,4967
|
|
20240823,152900,1476514315,4955,4955,4955,4955,0
|
|
20240823,152800,1476514315,4955,4955,4955,4955,0
|
|
20240823,152700,1476514315,4955,4955,4955,4955,0
|
|
20240823,152600,1476514315,4955,4955,4955,4955,0
|
|
20240823,152500,1476514315,4955,4955,4955,4955,0
|
|
20240823,152400,1476514315,4955,4955,4955,4955,0
|
|
20240823,152300,1476514315,4955,4955,4955,4955,0
|
|
20240823,152200,1476514315,4955,4955,4955,4955,0
|
|
20240823,152100,1476514315,4955,4955,4955,4955,0
|
|
20240823,152000,1476514315,4955,4955,4955,4955,0
|
|
20240823,151900,1476514315,4955,4955,4955,4955,323
|
|
20240823,151800,1474913850,4955,4955,4955,4955,306
|
|
20240823,151700,1473397620,4955,4950,4955,4945,2037
|
|
20240823,151600,1463315210,4950,4950,4950,4950,50
|
|
20240823,151500,1463067710,4955,4945,4955,4940,992
|
|
20240823,151400,1458159170,4940,4945,4945,4940,500
|
|
20240823,151300,1455688675,4945,4965,4965,4940,13169
|
|
20240823,151200,1390578715,4965,4960,4965,4960,77
|
|
20240823,151100,1390196660,4960,4960,4960,4960,0
|
|
20240823,151000,1390196660,4960,4960,4960,4960,1
|
|
20240823,150900,1390191700,4965,4960,4965,4960,97
|
|
20240823,150800,1389710145,4970,4970,4970,4970,50
|
|
20240823,150700,1389461645,4965,4965,4970,4955,3596
|
|
20240823,150600,1371608230,4955,4965,4965,4955,201
|
|
20240823,150500,1370612265,4965,4960,4965,4960,70
|
|
20240823,150400,1370264750,4965,4965,4965,4965,0
|
|
20240823,150300,1370264750,4965,4965,4965,4965,2597
|
|
20240823,150200,1357370645,4960,4960,4960,4960,33
|
|
20240823,150100,1357206965,4960,4965,4965,4955,594
|
|
20240823,150000,1354263620,4965,4950,4965,4950,2091
|
|
20240823,145900,1343896095,4950,4950,4950,4950,200
|
|
20240823,145800,1342906095,4950,4955,4955,4950,2000
|
|
20240823,145700,1333005935,4955,4955,4955,4955,67
|
|
20240823,145600,1332673950,4955,4950,4955,4950,506
|
|
20240823,145500,1330169170,4955,4960,4965,4955,472
|
|
20240823,145400,1327830305,4955,4955,4955,4955,261
|
|
20240823,145300,1326537050,4970,4970,4990,4960,1249
|
|
20240823,145200,1320340790,4970,4970,4990,4960,2208
|
|
20240823,145100,1309386970,4960,4960,4960,4960,217
|
|
20240823,145000,1308310650,4960,4960,4970,4960,209
|
|
20240823,144900,1307273880,4950,4965,4970,4950,531
|
|
20240823,144800,1304642110,4960,4970,4975,4950,20505
|
|
20240823,144700,1202949355,4965,4975,4975,4965,3308
|
|
20240823,144600,1186497915,4980,4980,4980,4980,972
|
|
20240823,144500,1181657355,4980,4990,4990,4980,1308
|
|
20240823,144400,1175138375,4990,4990,4990,4990,0
|
|
20240823,144300,1175138375,4990,4985,4990,4985,8
|
|
20240823,144200,1175098465,4985,4985,4985,4985,271
|
|
20240823,144100,1173747530,4985,4985,4985,4985,323
|
|
20240823,144000,1172137375,4985,4990,4990,4985,4000
|
|
20240823,143900,1152193350,4995,4995,4995,4995,1318
|
|
20240823,143800,1145609940,5010,5010,5010,5010,0
|
|
20240823,143700,1145609940,5010,4990,5010,4990,111
|
|
20240823,143600,1145056030,4990,4990,4990,4990,1
|
|
20240823,143500,1145051040,5000,4990,5000,4990,1346
|
|
20240823,143400,1138323470,4990,4990,4990,4990,217
|
|
20240823,143300,1137240640,4985,4985,4985,4985,1
|
|
20240823,143200,1137235655,4985,4995,4995,4985,1214
|
|
20240823,143100,1131172775,4985,4985,4985,4985,263
|
|
20240823,143000,1129861720,4985,4985,4985,4985,398
|
|
20240823,142900,1127877690,4985,4985,4985,4985,0
|
|
20240823,142800,1127877690,4985,4985,4995,4985,448
|
|
20240823,142700,1125643160,4985,4985,4985,4985,400
|
|
20240823,142600,1123649160,4985,4990,4990,4985,10
|
|
20240823,142500,1123599265,4985,4985,4995,4985,615
|
|
20240823,142400,1120531250,4990,4990,4990,4990,18
|
|
20240823,142300,1120441430,4990,4980,4995,4980,1334
|
|
20240823,142200,1113790990,4975,4995,4995,4975,17417
|
|
20240823,142100,1027028610,4995,4995,4995,4995,244
|
|
20240823,142000,1025809830,5000,4995,5000,4995,101
|
|
20240823,141900,1025305330,4990,4995,4995,4990,209
|
|
20240823,141800,1024261465,4990,4990,4990,4990,10
|
|
20240823,141700,1024211565,4990,4990,4990,4990,261
|
|
20240823,141600,1022909175,5000,5000,5000,5000,680
|
|
20240823,141500,1019509175,4995,4995,4995,4995,11
|
|
20240823,141400,1019454230,5000,4985,5000,4985,1609
|
|
20240823,141300,1011419160,4985,4985,4985,4985,199
|
|
20240823,141200,1010427145,4985,4985,4985,4985,10
|
|
20240823,141100,1010377295,4985,4990,4990,4985,272
|
|
20240823,141000,1009020155,4995,5000,5000,4995,5504
|
|
20240823,140900,981518165,5000,5000,5000,5000,396
|
|
20240823,140800,979538165,5000,5010,5010,5000,5583
|
|
20240823,140700,951617515,5010,5000,5010,5000,2154
|
|
20240823,140600,940828405,5000,5000,5000,5000,4203
|
|
20240823,140500,919813405,5010,5020,5020,5010,2822
|
|
20240823,140400,905671885,5020,5020,5020,5020,10
|
|
20240823,140300,905621685,5020,5020,5020,5020,242
|
|
20240823,140200,904406845,5020,5020,5020,5020,219
|
|
20240823,140100,903307465,5020,5020,5020,5020,12
|
|
20240823,140000,903247225,5020,5030,5030,5020,3604
|
|
20240823,135900,885155065,5030,5030,5040,5030,1262
|
|
20240823,135800,878798125,5020,5020,5020,5020,260
|
|
20240823,135700,877492925,5030,5030,5030,5030,1287
|
|
20240823,135600,871019315,5030,5020,5030,5020,432
|
|
20240823,135500,868847405,5030,5030,5040,5030,3862
|
|
20240823,135400,849397435,5020,5020,5030,5020,1153
|
|
20240823,135300,843608375,5020,5020,5020,5020,505
|
|
20240823,135200,841073275,5020,5020,5020,5020,449
|
|
20240823,135100,838819295,5020,5020,5020,5020,129
|
|
20240823,135000,838171715,5020,5020,5020,5020,650
|
|
20240823,134900,834908715,5020,5020,5020,5020,260
|
|
20240823,134800,833603515,5020,5020,5020,5020,218
|
|
20240823,134700,832509155,5030,5030,5030,5020,1037
|
|
20240823,134600,827294215,5030,5030,5030,5030,88
|
|
20240823,134500,826851575,5030,5000,5030,5000,6704
|
|
20240823,134400,793180975,5000,5000,5000,5000,10
|
|
20240823,134300,793130975,5000,5000,5000,5000,0
|
|
20240823,134200,793130975,5000,5000,5000,5000,379
|
|
20240823,134100,791235975,5000,5000,5000,5000,200
|
|
20240823,134000,790235975,5000,5000,5000,5000,10
|
|
20240823,133900,790185975,5000,5010,5010,5000,264
|
|
20240823,133800,788863515,5020,5000,5020,5000,300
|
|
20240823,133700,787362415,5000,5000,5000,5000,10
|
|
20240823,133600,787312415,5000,5000,5000,5000,18
|
|
20240823,133500,787222415,5010,5000,5010,5000,676
|
|
20240823,133400,783838095,5000,5000,5000,5000,217
|
|
20240823,133300,782753095,5000,5010,5010,5000,575
|
|
20240823,133200,779873355,5010,5010,5010,5010,0
|
|
20240823,133100,779873355,5010,5010,5010,5010,461
|
|
20240823,133000,777563745,5010,5010,5010,5010,11
|
|
20240823,132900,777508635,5010,5010,5010,5010,190
|
|
20240823,132800,776556735,5010,5010,5010,5010,261
|
|
20240823,132700,775249125,5010,5010,5010,5010,199
|
|
20240823,132600,774252135,5010,5010,5010,5010,11
|
|
20240823,132500,774197025,5010,5010,5010,5010,18
|
|
20240823,132400,774106845,5010,5010,5010,5010,644
|
|
20240823,132300,770880405,5010,5010,5020,5010,26
|
|
20240823,132200,770750125,5010,5020,5020,5010,1117
|
|
20240823,132100,765142965,5010,5000,5010,5000,442
|
|
20240823,132000,762928815,5010,5010,5010,5010,1108
|
|
20240823,131900,757377735,5010,5020,5020,5010,818
|
|
20240823,131800,753271555,5020,5020,5020,5020,33
|
|
20240823,131700,753105895,5010,5010,5010,5000,2242
|
|
20240823,131600,741880205,5010,5010,5010,5010,29
|
|
20240823,131500,741734915,5010,5010,5010,5010,94
|
|
20240823,131400,741263975,5010,5010,5010,5010,261
|
|
20240823,131300,739956365,5010,5010,5010,5010,211
|
|
20240823,131200,738899255,5020,5020,5020,5020,20
|
|
20240823,131100,738798855,5010,5000,5020,5000,2342
|
|
20240823,131000,727065185,5000,5000,5000,5000,451
|
|
20240823,130900,724810185,5010,5010,5010,5010,1
|
|
20240823,130800,724805175,5000,5000,5000,5000,18
|
|
20240823,130700,724715175,5000,5000,5000,5000,787
|
|
20240823,130600,720780175,4995,5000,5000,4995,726
|
|
20240823,130500,717151705,5000,5010,5010,5000,1082
|
|
20240823,130400,711741605,5000,5000,5000,5000,243
|
|
20240823,130300,710526605,5010,5000,5010,5000,40
|
|
20240823,130200,710326305,5010,5010,5010,5000,58
|
|
20240823,130100,710035905,5000,5000,5000,5000,116
|
|
20240823,130000,709455905,5000,5000,5000,5000,244
|
|
20240823,125900,708235905,5000,5000,5000,5000,257
|
|
20240823,125800,706950905,5000,4985,5000,4985,1579
|
|
20240823,125700,699062675,4990,4990,4990,4990,87
|
|
20240823,125600,698628545,4990,4990,4990,4985,700
|
|
20240823,125500,695136540,4985,4985,4985,4985,11
|
|
20240823,125400,695081705,4985,4985,4985,4985,59
|
|
20240823,125300,694787590,4985,4985,4985,4985,495
|
|
20240823,125200,692320015,4985,4990,4990,4985,1824
|
|
20240823,125100,683219765,4980,4980,4980,4980,21
|
|
20240823,125000,683115185,4980,4980,4980,4980,0
|
|
20240823,124900,683115185,4980,4980,4980,4980,454
|
|
20240823,124800,680854265,4980,4980,4980,4980,518
|
|
20240823,124700,678274625,4980,4985,4985,4980,500
|
|
20240823,124600,675784255,4985,4990,4990,4985,288
|
|
20240823,124500,674348410,4995,4995,4995,4995,152
|
|
20240823,124400,673589170,5000,5000,5000,5000,0
|
|
20240823,124300,673589170,5000,5000,5000,5000,1001
|
|
20240823,124200,668584170,5000,5000,5000,4995,673
|
|
20240823,124100,665219260,5000,5000,5000,5000,0
|
|
20240823,124000,665219260,5000,5000,5000,5000,0
|
|
20240823,123900,665219260,5000,4985,5010,4985,3839
|
|
20240823,123800,646029560,4975,4975,4975,4975,454
|
|
20240823,123700,643770910,4975,4975,4975,4975,0
|
|
20240823,123600,643770910,4975,4975,4975,4975,19
|
|
20240823,123500,643676385,4980,4980,4980,4980,252
|
|
20240823,123400,642421425,4985,4985,4985,4985,27
|
|
20240823,123300,642286830,4985,4985,4985,4985,0
|
|
20240823,123200,642286830,4985,4985,4985,4985,2
|
|
20240823,123100,642276860,4985,4985,4985,4985,533
|
|
20240823,123000,639619855,4995,4995,4995,4995,0
|
|
20240823,122900,639619855,4995,4995,4995,4995,150
|
|
20240823,122800,638870605,4990,4985,4990,4985,502
|
|
20240823,122700,636366930,4990,4990,4990,4990,0
|
|
20240823,122600,636366930,4990,4990,4990,4990,200
|
|
20240823,122500,635368930,4990,4985,4990,4985,121
|
|
20240823,122400,634765280,4985,4990,4990,4985,443
|
|
20240823,122300,632556710,4985,4985,4985,4985,0
|
|
20240823,122200,632556710,4985,4985,4985,4985,18
|
|
20240823,122100,632466980,4985,4985,4985,4985,566
|
|
20240823,122000,629645470,4980,4980,4980,4980,0
|
|
20240823,121900,629645470,4980,4980,4980,4980,18
|
|
20240823,121800,629555830,4990,4980,4990,4980,232
|
|
20240823,121700,628399355,4980,4980,4980,4980,531
|
|
20240823,121600,625754975,4975,4975,4975,4975,18
|
|
20240823,121500,625665425,4975,4975,4975,4975,0
|
|
20240823,121400,625665425,4975,4975,4975,4975,653
|
|
20240823,121300,622416750,4975,4975,4975,4975,18
|
|
20240823,121200,622327200,4975,4975,4975,4975,0
|
|
20240823,121100,622327200,4975,4975,4975,4975,158
|
|
20240823,121000,621541150,4975,4975,4975,4975,642
|
|
20240823,120900,618347200,4975,4975,4975,4975,200
|
|
20240823,120800,617352200,4975,4970,4975,4970,44
|
|
20240823,120700,617133390,4975,4975,4975,4975,1144
|
|
20240823,120600,611441990,4975,4975,4975,4975,3
|
|
20240823,120500,611427065,4975,4975,4975,4975,18
|
|
20240823,120400,611337515,4975,4975,4975,4975,206
|
|
20240823,120300,610312665,4980,4980,4980,4980,48
|
|
20240823,120200,610073625,4980,4980,4980,4980,251
|
|
20240823,120100,608823645,4980,4980,4980,4980,10
|
|
20240823,120000,608773845,4985,4980,4985,4980,358
|
|
20240823,115900,606990435,4980,4980,4980,4980,19
|
|
20240823,115800,606895815,4980,4980,4980,4980,85
|
|
20240823,115700,606472515,4980,4980,4980,4980,253
|
|
20240823,115600,605212575,4980,4985,4985,4980,708
|
|
20240823,115500,601684280,4985,4985,4985,4985,183
|
|
20240823,115400,600772025,4980,4980,4980,4980,11
|
|
20240823,115300,600717245,4980,4985,4985,4980,524
|
|
20240823,115200,598105625,4985,4985,4985,4985,0
|
|
20240823,115100,598105625,4985,4985,4985,4985,18
|
|
20240823,115000,598015895,4985,4985,4985,4985,11
|
|
20240823,114900,597961060,4985,4985,4985,4985,552
|
|
20240823,114800,595209340,4985,4975,4985,4975,114
|
|
20240823,114700,594641230,4980,4985,4985,4980,10
|
|
20240823,114600,594591385,4985,4985,4985,4985,637
|
|
20240823,114500,591415940,4985,4980,4985,4980,385
|
|
20240823,114400,589497175,4980,4980,4980,4980,0
|
|
20240823,114300,589497175,4980,4980,4980,4980,11
|
|
20240823,114200,589442395,4980,4980,4980,4980,462
|
|
20240823,114100,587141635,4975,4975,4975,4975,60
|
|
20240823,114000,586843135,4975,4975,4975,4975,99
|
|
20240823,113900,586350610,4980,4980,4980,4975,709
|
|
20240823,113800,582822970,4980,4980,4980,4980,0
|
|
20240823,113700,582822970,4980,4980,4980,4980,10
|
|
20240823,113600,582773170,4980,4980,4980,4980,21
|
|
20240823,113500,582668590,4980,4980,4980,4975,647
|
|
20240823,113400,579448255,4980,4970,4980,4970,434
|
|
20240823,113300,577289085,4970,4975,4975,4970,22
|
|
20240823,113200,577179725,4975,4975,4975,4975,358
|
|
20240823,113100,575398675,4975,4975,4975,4975,113
|
|
20240823,113000,574836500,4975,4980,4980,4975,205
|
|
20240823,112900,573815650,4980,4980,4980,4980,0
|
|
20240823,112800,573815650,4980,4980,4980,4980,407
|
|
20240823,112700,571788790,4990,4990,4990,4990,200
|
|
20240823,112600,570790790,4980,4980,4980,4980,271
|
|
20240823,112500,569441210,4980,4980,4995,4980,462
|
|
20240823,112400,567140435,4980,4970,4980,4970,70
|
|
20240823,112300,566791865,4975,4980,4980,4975,610
|
|
20240823,112200,563754115,4970,4975,4975,4970,375
|
|
20240823,112100,561889785,4980,4980,4980,4980,8
|
|
20240823,112000,561849945,4975,4975,4975,4975,1
|
|
20240823,111900,561844970,4970,4970,4970,4970,29
|
|
20240823,111800,561700840,4980,4965,4980,4965,321
|
|
20240823,111700,560104845,4965,4955,4965,4955,1720
|
|
20240823,111600,551566900,4950,4955,4955,4950,54
|
|
20240823,111500,551299420,4950,4960,4960,4950,27
|
|
20240823,111400,551165600,4960,4955,4960,4955,314
|
|
20240823,111300,549609395,4950,4955,4955,4950,5992
|
|
20240823,111200,519926700,4960,4960,4960,4960,1
|
|
20240823,111100,519921740,4955,4955,4955,4955,444
|
|
20240823,111000,517721720,4955,4960,4960,4955,39
|
|
20240823,110900,517528370,4960,4960,4960,4960,338
|
|
20240823,110800,515851890,4960,4960,4965,4955,328
|
|
20240823,110700,514225090,4960,4965,4965,4960,231
|
|
20240823,110600,513079195,4965,4955,4965,4955,130
|
|
20240823,110500,512433845,4955,4955,4955,4955,17
|
|
20240823,110400,512349610,4960,4960,4960,4960,442
|
|
20240823,110300,510157290,4960,4960,4960,4960,105
|
|
20240823,110200,509636490,4955,4960,4960,4955,229
|
|
20240823,110100,508500795,4955,4955,4955,4955,344
|
|
20240823,110000,506796275,4960,4955,4960,4955,37
|
|
20240823,105900,506612880,4965,4955,4965,4955,31
|
|
20240823,105800,506459245,4955,4955,4955,4955,217
|
|
20240823,105700,505384010,4960,4960,4960,4960,26
|
|
20240823,105600,505255050,4970,4960,4970,4960,19
|
|
20240823,105500,505160800,4960,4960,4960,4960,607
|
|
20240823,105400,502150080,4955,4955,4955,4955,94
|
|
20240823,105300,501684310,4955,4960,4960,4955,380
|
|
20240823,105200,499801385,4970,4950,4970,4950,210
|
|
20240823,105100,498757885,4950,4950,4950,4950,0
|
|
20240823,105000,498757885,4950,4950,4950,4950,471
|
|
20240823,104900,496426435,4955,4955,4955,4955,75
|
|
20240823,104800,496054810,4955,4950,4955,4950,113
|
|
20240823,104700,495494985,4950,4960,4960,4950,1744
|
|
20240823,104600,486849710,4960,4960,4960,4960,443
|
|
20240823,104500,484652430,4960,4960,4960,4960,29
|
|
20240823,104400,484508590,4960,4960,4960,4960,0
|
|
20240823,104300,484508590,4960,4960,4960,4960,209
|
|
20240823,104200,483471950,4960,4955,4960,4955,270
|
|
20240823,104100,482132800,4955,4955,4955,4955,100
|
|
20240823,104000,481637300,4960,4950,4960,4950,711
|
|
20240823,103900,478115670,4950,4950,4950,4950,334
|
|
20240823,103800,476462370,4945,4945,4945,4945,1011
|
|
20240823,103700,471462975,4950,4950,4950,4950,1503
|
|
20240823,103600,464023125,4950,4950,4950,4950,110
|
|
20240823,103500,463478625,4955,4955,4955,4955,1101
|
|
20240823,103400,458023170,4955,4955,4955,4955,0
|
|
20240823,103300,458023170,4955,4955,4955,4955,18
|
|
20240823,103200,457933980,4955,4955,4955,4955,453
|
|
20240823,103100,455689365,4955,4965,4965,4955,421
|
|
20240823,103000,453601695,4960,4960,4960,4960,18
|
|
20240823,102900,453512415,4965,4965,4965,4960,305
|
|
20240823,102800,451999590,4960,4960,4960,4960,283
|
|
20240823,102700,450595910,4960,4960,4960,4960,137
|
|
20240823,102600,449916390,4965,4965,4965,4965,0
|
|
20240823,102500,449916390,4965,4965,4970,4960,780
|
|
20240823,102400,446042625,4985,4985,4985,4985,87
|
|
20240823,102300,445608930,4960,4960,4960,4960,35
|
|
20240823,102200,445435330,4995,4960,4995,4960,712
|
|
20240823,102100,441897360,4960,4960,4960,4955,255
|
|
20240823,102000,440632610,4965,4965,4965,4965,0
|
|
20240823,101900,440632610,4965,4955,4965,4955,228
|
|
20240823,101800,439502770,4955,4955,4955,4955,563
|
|
20240823,101700,436713105,4955,4960,4960,4955,2200
|
|
20240823,101600,425808170,4960,4955,4960,4955,418
|
|
20240823,101500,423734980,4960,4960,4960,4960,199
|
|
20240823,101400,422747940,4960,4960,4960,4960,254
|
|
20240823,101300,421488100,4960,4960,4960,4960,139
|
|
20240823,101200,420798660,4965,4970,4970,4965,250
|
|
20240823,101100,419557405,4965,4965,4965,4965,752
|
|
20240823,101000,415823725,4960,4950,4960,4950,4029
|
|
20240823,100900,395840335,4955,4955,4955,4955,2
|
|
20240823,100800,395830425,4955,4970,4970,4955,4940
|
|
20240823,100700,371307360,4970,4970,4970,4970,255
|
|
20240823,100600,370040010,4970,4970,4970,4970,0
|
|
20240823,100500,370040010,4970,4970,4970,4970,18
|
|
20240823,100400,369950550,4970,4970,4970,4970,565
|
|
20240823,100300,367142500,4975,4975,4975,4975,0
|
|
20240823,100200,367142500,4975,4975,4975,4975,20
|
|
20240823,100100,367043000,4975,4975,4975,4975,199
|
|
20240823,100000,366052975,4975,4975,4975,4975,258
|
|
20240823,095900,364769425,4970,4975,4975,4970,121
|
|
20240823,095800,364167900,4975,4975,4975,4975,203
|
|
20240823,095700,363157975,4975,4970,4975,4970,454
|
|
20240823,095600,360899455,4970,4970,4970,4970,18
|
|
20240823,095500,360809995,4970,4970,4970,4970,1267
|
|
20240823,095400,354513005,4960,4960,4965,4960,1647
|
|
20240823,095300,346343830,4965,4990,4990,4965,8529
|
|
20240823,095200,303893395,5000,5000,5000,5000,140
|
|
20240823,095100,303193395,4995,4990,4995,4990,4000
|
|
20240823,095000,283223395,4975,4990,4990,4975,3868
|
|
20240823,094900,263945620,5010,5010,5010,5010,1
|
|
20240823,094800,263940610,5010,5010,5010,5010,1
|
|
20240823,094700,263935600,4990,4990,4990,4990,228
|
|
20240823,094600,262797880,4990,4990,4995,4990,838
|
|
20240823,094500,258616250,4985,4985,4985,4985,149
|
|
20240823,094400,257873485,4980,4985,4985,4980,594
|
|
20240823,094300,254912450,4990,4995,5000,4990,9
|
|
20240823,094200,254867505,5000,5000,5000,5000,3038
|
|
20240823,094100,239677505,5010,5000,5010,5000,106
|
|
20240823,094000,239147315,5010,5010,5010,5010,211
|
|
20240823,093900,238090205,5000,5000,5000,5000,335
|
|
20240823,093800,236415205,5010,5010,5010,5010,320
|
|
20240823,093700,234812005,5000,5000,5000,5000,0
|
|
20240823,093600,234812005,5000,5000,5000,5000,471
|
|
20240823,093500,232457005,5000,5000,5000,5000,237
|
|
20240823,093400,231272005,5000,5000,5000,5000,1400
|
|
20240823,093300,224272005,5000,5000,5000,5000,508
|
|
20240823,093200,221732005,5000,5010,5010,5000,985
|
|
20240823,093100,216805015,5000,5000,5000,5000,37
|
|
20240823,093000,216620015,5000,5000,5010,5000,123
|
|
20240823,092900,216004605,5000,5000,5000,5000,490
|
|
20240823,092800,213554605,5000,5000,5000,5000,91
|
|
20240823,092700,213099605,5000,5000,5000,5000,18
|
|
20240823,092600,213009605,5000,4990,5000,4985,5102
|
|
20240823,092500,187513545,4990,4985,4990,4985,762
|
|
20240823,092400,183711255,4990,4980,4990,4980,590
|
|
20240823,092300,180767870,4980,4965,4980,4965,199
|
|
20240823,092200,179777855,4965,4970,4970,4965,462
|
|
20240823,092100,177482805,4970,4965,4970,4965,487
|
|
20240823,092000,175062600,4965,4965,4965,4965,0
|
|
20240823,091900,175062600,4965,4960,4965,4960,616
|
|
20240823,091800,172005665,4960,4960,4965,4955,767
|
|
20240823,091700,168202815,4965,4975,4975,4965,903
|
|
20240823,091600,163710765,4980,4980,4980,4980,3
|
|
20240823,091500,163695825,4980,4975,4980,4975,464
|
|
20240823,091400,161386415,4975,4980,4980,4975,497
|
|
20240823,091300,158913765,4990,4985,4990,4985,802
|
|
20240823,091200,154911795,4985,4985,4985,4970,3706
|
|
20240823,091100,136454635,4960,4960,4960,4960,5046
|
|
20240823,091000,111426475,4945,4940,4950,4940,2590
|
|
20240823,090900,98613435,4940,4975,4975,4940,5956
|
|
20240823,090800,69089250,4990,4990,4990,4975,139
|
|
20240823,090700,68396810,4990,4985,4990,4985,832
|
|
20240823,090600,64247035,4985,4965,4985,4965,300
|
|
20240823,090500,62752435,4970,4970,4970,4970,50
|
|
20240823,090400,62503935,4970,4970,4975,4970,3887
|
|
20240823,090300,43181260,4950,4970,4970,4950,1524
|
|
20240823,090200,35637260,4950,4935,4950,4935,1318
|
|
20240823,090100,29126710,4910,4885,4910,4885,1445
|
|
20240823,090000,22038365,4870,4910,4910,4865,4491
|